Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 20.15 | 20.18 | 20.07 | 20.10 | 65,777 | +0.02(+0.12%) |
Nov 29, 2017 | 20.09 | 20.14 | 20.07 | 20.08 | 37,044 | -0.02(-0.12%) |
Nov 28, 2017 | 20.09 | 20.14 | 20.07 | 20.10 | 45,782 | +0.02(+0.08%) |
Nov 27, 2017 | 20.12 | 20.16 | 20.07 | 20.09 | 51,428 | +0.03(+0.16%) |
Nov 24, 2017 | 20.06 | 20.15 | 20.05 | 20.06 | 29,043 | -0.03(-0.16%) |
Nov 22, 2017 | 20.11 | 20.11 | 20.04 | 20.09 | 27,542 | -0.01(-0.04%) |
Nov 21, 2017 | 20.14 | 20.15 | 20.08 | 20.10 | 36,193 | +0.02(+0.08%) |
Nov 20, 2017 | 20.05 | 20.13 | 20.00 | 20.08 | 47,386 | +0.00(+0.00%) |
Nov 17, 2017 | 20.03 | 20.13 | 19.98 | 20.08 | 50,001 | +0.02(+0.08%) |
Nov 16, 2017 | 20.02 | 20.10 | 20.02 | 20.06 | 29,113 | +0.07(+0.35%) |
Nov 15, 2017 | 19.95 | 20.02 | 19.86 | 20.00 | 38,255 | +0.02(+0.08%) |
Nov 14, 2017 | 20.07 | 20.07 | 19.97 | 19.98 | 57,491 | -0.04(-0.20%) |
Nov 13, 2017 | 20.01 | 20.05 | 20.01 | 20.02 | 37,587 | -0.01(-0.04%) |
Nov 10, 2017 | 20.01 | 20.06 | 20.01 | 20.03 | 45,606 | -0.02(-0.08%) |
Nov 09, 2017 | 20.09 | 20.09 | 20.01 | 20.04 | 62,938 | -0.06(-0.28%) |
Nov 08, 2017 | 20.13 | 20.13 | 20.07 | 20.10 | 70,501 | -0.03(-0.16%) |
Nov 07, 2017 | 20.18 | 20.18 | 20.13 | 20.13 | 57,338 | -0.01(-0.04%) |
Nov 06, 2017 | 20.13 | 20.18 | 20.13 | 20.14 | 77,626 | +0.00(+0.00%) |
Nov 03, 2017 | 20.16 | 20.22 | 20.13 | 20.14 | 25,817 | +0.00(+0.00%) |
Nov 02, 2017 | 20.13 | 20.16 | 20.11 | 20.14 | 25,158 | +0.01(+0.04%) |
Nov 01, 2017 | 20.15 | 20.17 | 20.11 | 20.13 | 39,291 | +0.00(+0.00%) |
Oct 31, 2017 | 20.10 | 20.19 | 20.05 | 20.13 | 69,229 | +0.03(+0.16%) |
Oct 30, 2017 | 20.10 | 20.18 | 20.06 | 20.10 | 53,409 | +0.02(+0.08%) |
Oct 27, 2017 | 20.10 | 20.15 | 20.07 | 20.08 | 107,470 | -0.02(-0.12%) |
Oct 26, 2017 | 20.15 | 20.19 | 20.10 | 20.11 | 37,976 | -0.03(-0.14%) |
Oct 25, 2017 | 20.19 | 20.19 | 20.11 | 20.13 | 49,175 | -0.03(-0.17%) |
Oct 24, 2017 | 20.19 | 20.19 | 20.12 | 20.17 | 30,704 | +0.02(+0.11%) |
Oct 23, 2017 | 20.19 | 20.19 | 20.12 | 20.15 | 67,268 | -0.02(-0.08%) |
Oct 20, 2017 | 20.16 | 20.21 | 20.15 | 20.16 | 35,683 | +0.01(+0.04%) |
Oct 19, 2017 | 20.18 | 20.20 | 20.15 | 20.15 | 39,432 | +0.01(+0.06%) |
Oct 18, 2017 | 20.14 | 20.17 | 20.14 | 20.14 | 50,475 | -0.02(-0.08%) |
Oct 17, 2017 | 20.19 | 20.19 | 20.14 | 20.16 | 39,534 | +0.02(+0.08%) |
Oct 16, 2017 | 20.14 | 20.18 | 20.12 | 20.14 | 64,653 | +0.00(+0.00%) |
Oct 13, 2017 | 20.16 | 20.20 | 20.11 | 20.14 | 23,711 | +0.01(+0.04%) |
Oct 12, 2017 | 20.38 | 20.38 | 20.10 | 20.13 | 50,846 | -0.02(-0.08%) |
Oct 11, 2017 | 20.15 | 20.20 | 20.14 | 20.15 | 34,117 | +0.00(+0.00%) |
Oct 10, 2017 | 20.14 | 20.20 | 20.13 | 20.15 | 41,293 | +0.01(+0.04%) |
Oct 09, 2017 | 20.11 | 20.19 | 20.11 | 20.14 | 44,071 | +0.04(+0.20%) |
Oct 06, 2017 | 20.11 | 20.14 | 20.09 | 20.10 | 52,302 | -0.03(-0.16%) |
Oct 05, 2017 | 20.11 | 20.15 | 20.11 | 20.13 | 65,902 | +0.02(+0.08%) |
Oct 04, 2017 | 20.13 | 20.14 | 20.10 | 20.12 | 66,218 | -0.01(-0.04%) |
Oct 03, 2017 | 20.13 | 20.13 | 20.09 | 20.13 | 34,413 | +0.01(+0.05%) |
Oct 02, 2017 | 20.12 | 20.13 | 20.09 | 20.12 | 51,561 | -0.01(-0.05%) |
Sep 29, 2017 | 20.11 | 20.13 | 20.07 | 20.13 | 29,770 | +0.02(+0.08%) |
Sep 28, 2017 | 20.01 | 20.14 | 20.01 | 20.11 | 27,889 | -0.01(-0.04%) |
Sep 27, 2017 | 20.12 | 20.13 | 20.08 | 20.12 | 43,725 | +0.01(+0.04%) |
Sep 26, 2017 | 20.10 | 20.12 | 20.02 | 20.11 | 30,132 | +0.01(+0.04%) |
Sep 25, 2017 | 20.07 | 20.12 | 20.04 | 20.10 | 50,901 | +0.01(+0.04%) |
Sep 22, 2017 | 20.07 | 20.13 | 20.02 | 20.09 | 54,943 | -0.01(-0.06%) |
Sep 21, 2017 | 20.06 | 20.12 | 20.02 | 20.11 | 101,614 | -0.05(-0.26%) |
Sep 20, 2017 | 20.10 | 20.16 | 20.06 | 20.16 | 37,620 | +0.05(+0.23%) |
Sep 19, 2017 | 20.09 | 20.14 | 20.04 | 20.11 | 34,319 | +0.02(+0.11%) |
Sep 18, 2017 | 20.04 | 20.15 | 20.04 | 20.09 | 49,685 | +0.02(+0.08%) |
Sep 15, 2017 | 20.05 | 20.10 | 20.04 | 20.07 | 39,379 | +0.01(+0.04%) |
Sep 14, 2017 | 20.06 | 20.07 | 20.05 | 20.07 | 40,613 | -0.02(-0.08%) |
Sep 13, 2017 | 20.12 | 20.12 | 20.04 | 20.08 | 40,221 | +0.02(+0.08%) |
Sep 12, 2017 | 20.07 | 20.11 | 20.04 | 20.07 | 30,574 | +0.01(+0.04%) |
Sep 11, 2017 | 20.05 | 20.11 | 20.03 | 20.06 | 103,780 | +0.03(+0.16%) |
Sep 08, 2017 | 20.13 | 20.13 | 20.03 | 20.03 | 36,244 | -0.04(-0.20%) |
Sep 07, 2017 | 20.06 | 20.10 | 20.02 | 20.07 | 40,658 | +0.02(+0.08%) |
Sep 06, 2017 | 20.04 | 20.08 | 20.04 | 20.05 | 30,068 | +0.00(+0.00%) |
Sep 05, 2017 | 20.03 | 20.08 | 19.97 | 20.05 | 38,855 | +0.06(+0.28%) |